First Citizens BancShares, Inc. - FCNCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	21.32	21.33	21.33	21.5	21.31	32,700
December 22, 2025	21.46	21.44	21.44	21.49	21.31	7,827
December 19, 2025	21.25	21.42	21.42	21.45	21.2	32,820
December 18, 2025	21.2	21.27	21.27	21.32	21.08	14,514
December 17, 2025	21.15	21.07	21.07	21.25	21.07	42,613
December 16, 2025	21.35	21.12	21.12	21.35	20.99	45,525
December 15, 2025	21.43	21.32	21.32	21.43	21.2	11,523
December 12, 2025	21.44	21.33	21.33	21.46	21.26	16,227
December 11, 2025	21.3	21.45	21.45	21.55	21.2	20,200
December 10, 2025	21.15	21.4	21.4	21.44	21.15	18,500
December 09, 2025	21.95	21.18	21.18	22	21.12	93,336
December 08, 2025	22.26	21.91	21.91	22.32	21.91	25,641
December 05, 2025	22.2	22.36	22.36	22.37	22.2	6,800
December 04, 2025	22.36	22.27	22.27	22.4	22.27	2,745
December 03, 2025	22.37	22.29	22.29	22.39	22.16	14,400
December 02, 2025	22.26	22.32	22.32	22.32	22.15	14,900
December 01, 2025	22.2	22.25	22.25	22.26	22.13	11,400
November 28, 2025	22.18	22.26	22.26	22.3	22.18	2,441
November 26, 2025	22.47	22.45	22.45	22.47	22.34	21,116
November 25, 2025	22.35	22.4	22.4	22.47	22.35	9,000
November 24, 2025	22.32	22.3	22.3	22.47	22.25	8,700
November 21, 2025	22.2	22.21	22.21	22.38	22.2	13,002
November 20, 2025	22.41	22.13	22.13	22.45	21.94	21,800
November 19, 2025	22.44	22.4	22.4	22.47	22.39	11,134
November 18, 2025	22.44	22.38	22.38	22.49	22.32	9,604
November 17, 2025	22.55	22.45	22.45	22.56	22.4	15,247
November 14, 2025	22.5	22.5	22.5	22.56	22.5	3,600
November 13, 2025	22.54	22.41	22.41	22.55	22.38	13,100
November 12, 2025	22.65	22.47	22.47	22.74	22.47	5,200
November 11, 2025	22.49	22.56	22.56	22.74	22.42	11,600
November 10, 2025	22.5	22.48	22.48	22.54	22.42	3,400
November 07, 2025	22.58	22.43	22.43	22.58	22.41	1,831
November 06, 2025	22.63	22.44	22.44	22.64	22.42	13,332
November 05, 2025	22.46	22.56	22.56	22.59	22.37	6,729
November 04, 2025	22.38	22.37	22.37	22.55	22.35	17,000
November 03, 2025	22.69	22.37	22.37	22.69	22.35	21,617
October 31, 2025	22.65	22.55	22.55	22.7	22.55	3,638
October 30, 2025	22.64	22.59	22.59	22.69	22.55	14,500
October 29, 2025	22.65	22.55	22.55	22.87	22.55	8,000
October 28, 2025	22.84	22.64	22.64	22.84	22.62	6,100
October 27, 2025	22.82	22.75	22.75	22.9	22.67	8,042
October 24, 2025	22.74	22.7	22.7	22.85	22.63	10,700
October 23, 2025	22.51	22.74	22.74	22.74	22.49	12,334
October 22, 2025	22.83	22.83	22.83	22.83	22.45	7,316
October 21, 2025	22.77	22.76	22.76	22.77	22.56	4,111
October 20, 2025	22.65	22.71	22.71	22.79	22.57	7,800
October 17, 2025	22.66	22.56	22.56	22.67	22.56	16,900
October 16, 2025	22.69	22.59	22.59	22.7	22.45	10,900
October 15, 2025	22.69	22.69	22.69	22.7	22.59	10,500
October 14, 2025	22.69	22.63	22.63	22.69	22.6	15,639
October 13, 2025	22.57	22.64	22.64	22.74	22.51	10,400
October 10, 2025	22.55	22.56	22.56	22.78	22.43	30,500
October 09, 2025	22.57	22.53	22.53	22.65	22.42	15,700
October 08, 2025	22.49	22.57	22.57	22.57	22.4	28,714
October 07, 2025	22.38	22.45	22.45	22.48	22.23	12,630
October 06, 2025	22.3	22.38	22.38	22.38	22.27	15,400
October 03, 2025	22.44	22.39	22.39	22.6	22.2	10,938
October 02, 2025	22.55	22.45	22.45	22.55	22.3	7,600
October 01, 2025	22.26	22.55	22.55	22.55	22.12	21,049
September 30, 2025	22.28	22.2	22.2	22.3	22.02	207,002

First Citizens BancShares, Inc. (FCNCO) NASDAQ